Spot 83.94
· 274 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 03:09 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.35 | 17.40 | 16.38 | — | — | 68 | — | — | 0.40 | 0.09 | 0.71 | — |
| — | 14.40 | 16.10 | 15.25 | — | — | 69 | — | — | 0.35 | 0.19 | 0.52 | — |
| — | 13.50 | 16.00 | 14.75 | — | — | 70 | 46.1% | -0.07 | 0.47 | 0.17 | 0.77 | — |
| — | 12.65 | 15.15 | 13.90 | +0.91 | 46.1% | 71 | 46.1% | -0.09 | 0.48 | 0.10 | 0.87 | — |
| — | 11.75 | 13.45 | 12.60 | +0.89 | 46.1% | 72 | 46.1% | -0.11 | 0.75 | 0.46 | 1.04 | — |
| — | 10.90 | 13.40 | 12.15 | +0.87 | 46.1% | 73 | 46.1% | -0.13 | 0.89 | 0.52 | 1.25 | — |
| — | 10.05 | 12.55 | 11.30 | +0.85 | 46.1% | 74 | 46.1% | -0.15 | 0.97 | 0.80 | 1.15 | — |
| — | 9.25 | 10.95 | 10.10 | +0.83 | 46.1% | 75 | 46.1% | -0.18 | 1.14 | 0.86 | 1.41 | — |
| — | 8.45 | 11.00 | 9.72 | +0.80 | 46.1% | 76 | 46.1% | -0.20 | 1.32 | 1.07 | 1.58 | — |
| — | 7.75 | 9.30 | 8.53 | +0.77 | 46.1% | 77 | 46.1% | -0.23 | 1.68 | 1.48 | 1.87 | — |
| — | 7.00 | 8.95 | 7.97 | +0.74 | 46.1% | 78 | 46.1% | -0.26 | 1.92 | 1.72 | 2.11 | — |
| — | 6.30 | 8.35 | 7.33 | +0.71 | 46.1% | 79 | 46.1% | -0.29 | 2.10 | 1.77 | 2.42 | — |
| — | 5.65 | 8.20 | 6.92 | +0.68 | 46.1% | 80 | 46.1% | -0.33 | 2.89 | 2.08 | 3.70 | — |
| — | 6.00 | 6.50 | 6.25 | +0.64 | 46.0% | 81 | 46.0% | -0.36 | 2.92 | 2.70 | 3.15 | — |
| — | 4.45 | 6.25 | 5.35 | +0.61 | 46.0% | 82 | 46.0% | -0.40 | 3.22 | 2.84 | 3.60 | — |
| — | 4.75 | 5.55 | 5.15 | +0.57 | 45.9% | 83 | 45.9% | -0.43 | 4.28 | 3.40 | 5.15 | — |
| — | 4.00 | 5.95 | 4.97 | +0.54 | 45.8% | 84 | 45.8% | -0.47 | 4.38 | 4.10 | 4.65 | — |
| — | 3.95 | 4.15 | 4.05 | +0.50 | 45.8% | 85 | 45.8% | -0.50 | 5.03 | 4.85 | 5.20 | — |
| — | 3.45 | 3.85 | 3.65 | +0.47 | 45.7% | 86 | 45.7% | -0.54 | 5.78 | 4.85 | 6.70 | — |
| — | 2.85 | 3.40 | 3.12 | +0.43 | 45.6% | 87 | 45.6% | -0.57 | 6.12 | 5.00 | 7.25 | — |
| — | 2.73 | 3.05 | 2.89 | +0.40 | 45.6% | 88 | 45.6% | -0.61 | 6.97 | 6.10 | 7.85 | — |
| — | 2.14 | 2.76 | 2.45 | +0.37 | 45.6% | 89 | 45.6% | -0.64 | 7.78 | 7.05 | 8.50 | — |
| — | 2.08 | 2.39 | 2.23 | +0.33 | 45.5% | 90 | 45.5% | -0.67 | 8.40 | 7.60 | 9.20 | — |
| — | 1.87 | 2.11 | 1.99 | +0.30 | 45.5% | 91 | 45.5% | -0.70 | 8.95 | 8.00 | 9.90 | — |
| — | 1.37 | 2.07 | 1.72 | +0.28 | 45.5% | 92 | 45.5% | -0.73 | 9.40 | 8.15 | 10.65 | — |
| — | 1.38 | 1.65 | 1.51 | +0.25 | 45.4% | 93 | 45.4% | -0.76 | 10.62 | 9.85 | 11.40 | — |
| — | 0.89 | 1.49 | 1.19 | +0.22 | 45.3% | 94 | 45.3% | -0.79 | 11.00 | 9.75 | 12.25 | — |
| — | 0.75 | 1.27 | 1.01 | +0.20 | 45.2% | 95 | 45.2% | -0.81 | 12.25 | 11.45 | 13.05 | — |
| — | 0.31 | 1.42 | 0.86 | +0.11 | 45.0% | 100 | 45.0% | -0.91 | 16.45 | 15.35 | 17.55 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.